Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Certive Solutions Inc (OP: CTVEF )

0.0229 UNCHANGED
Last Price Updated: 3:47 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2015 0.0800 0.0800 0.0800 0 +0.00(+1.01%)
Jun 23, 2015 0.0792 0.0792 0.0792 0 +0.00(+0.00%)
Jun 22, 2015 0.0680 0.0792 0.0680 0.0792 37,000 +0.01(+8.49%)
Jun 18, 2015 0.0730 0.0730 0.0730 0 +0.01(+10.61%)
Jun 09, 2015 0.0660 0.0660 0.0660 0 -0.03(-31.96%)
Jun 05, 2015 0.0970 0.0970 0.0970 0 -0.00(-1.02%)
Jun 03, 2015 0.0980 0.0980 0.0980 0 +0.02(+22.50%)
Jun 02, 2015 0.0780 0.0800 0.0780 0.0800 107,000 +0.01(+14.29%)
Apr 21, 2015 0.0700 0.0700 0.0700 0 -0.01(-9.09%)
Apr 17, 2015 0.0770 0.0770 0.0770 0 +0.01(+10.00%)
Apr 14, 2015 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Mar 26, 2015 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Mar 24, 2015 0.0800 0.0800 0.0800 0 +0.01(+8.11%)
Mar 23, 2015 0.0800 0.0800 0.0740 0.0740 25,650 -0.01(-7.50%)
Mar 17, 2015 0.0800 0.0800 0.0800 0 +0.00(+3.90%)
Mar 13, 2015 0.0770 0.0770 0.0770 0 -0.01(-9.41%)
Mar 10, 2015 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Mar 04, 2015 0.0800 0.0800 0.0800 0 -0.01(-8.05%)
Mar 03, 2015 0.0670 0.0670 0.0870 0 +0.02(+29.85%)
Feb 27, 2015 0.0670 0.0670 0.0670 0 -0.01(-14.87%)
Feb 26, 2015 0.0750 0.0787 0.0750 0.0787 8,000 +0.00(+6.35%)
Feb 24, 2015 0.0740 0.0740 0.0740 0 -0.00(-1.33%)
Feb 23, 2015 0.0830 0.0830 0.0750 0.0750 1,250 +0.02(+27.12%)
Feb 18, 2015 0.0590 0.0590 0.0590 0 -0.01(-16.90%)
Feb 10, 2015 0.0710 0.0710 0.0710 0 +0.00(+0.00%)
Feb 06, 2015 0.0710 0.0710 0.0710 0 +0.00(+0.00%)
Feb 05, 2015 0.0710 0.0710 0.0710 0.0710 10,000 -0.01(-13.41%)
Jan 27, 2015 0.0820 0.0820 0.0820 0 -0.01(-13.68%)
Jan 12, 2015 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Dec 30, 2014 0.0800 0.0800 0.0800 0 -0.05(-37.50%)
Dec 29, 2014 0.1280 0.1280 0.1280 0.1280 1,000 +0.03(+25.49%)
Dec 19, 2014 0.1020 0.1020 0.1020 0 -0.02(-14.29%)
Dec 15, 2014 0.1190 0.1190 0.1190 0.1190 1,000 +0.01(+11.32%)
Dec 12, 2014 0.1069 0.1069 0.1019 0.1069 96,000 -0.01(-11.36%)
Dec 05, 2014 0.1206 0.1206 0.1206 0 +0.01(+6.82%)
Dec 04, 2014 0.1041 0.1129 0.0979 0.1129 217,000 +0.02(+23.93%)
Dec 03, 2014 0.0948 0.0998 0.0911 0.0911 102,500 -0.01(-7.32%)
Dec 02, 2014 0.0983 0.0983 0.0983 0.0983 122,000 +0.02(+18.43%)
Nov 26, 2014 0.0830 0.0830 0.0830 0 -0.01(-9.78%)
Nov 24, 2014 0.0920 0.0920 0.0920 0 +0.01(+10.84%)
Nov 21, 2014 0.0830 0.0830 0.0830 0.0830 5,000 -0.12(-58.50%)
Sep 05, 2014 0.2000 0.2000 0.2000 0 -0.01(-6.72%)
Aug 28, 2014 0.2144 0.2144 0.2144 0 -0.02(-7.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.